KissMeData/089150/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200200	709358345	2430	2430	2430	2430	8589
3	20241203	200100	709358345	2430	2430	2430	2430	0
4	20241203	200000	709358345	2430	2430	2430	2430	0
5	20241203	195900	709358345	2430	2430	2430	2430	0
6	20241203	195800	709358345	2430	2430	2430	2430	0
7	20241203	195700	709358345	2430	2430	2430	2430	0
8	20241203	195600	709358345	2430	2430	2430	2430	0
9	20241203	195500	709358345	2430	2430	2430	2430	0
10	20241203	195400	709358345	2430	2430	2430	2430	0
11	20241203	195300	709358345	2430	2430	2430	2430	0
12	20241203	195200	709358345	2430	2430	2430	2430	0
13	20241203	195100	709358345	2430	2430	2430	2430	0
14	20241203	195000	709358345	2430	2430	2430	2430	0
15	20241203	194900	709358345	2430	2430	2430	2430	0
16	20241203	194800	709358345	2430	2430	2430	2430	0
17	20241203	194700	709358345	2430	2430	2430	2430	0
18	20241203	194600	709358345	2430	2430	2430	2430	0
19	20241203	194500	709358345	2430	2430	2430	2430	0
20	20241203	194400	709358345	2430	2430	2430	2430	0
21	20241203	194300	709358345	2430	2430	2430	2430	0
22	20241203	194200	709358345	2430	2430	2430	2430	0
23	20241203	194100	709358345	2430	2430	2430	2430	0
24	20241203	194000	709358345	2430	2430	2430	2430	0
25	20241203	193900	709358345	2430	2430	2430	2430	0
26	20241203	193800	709358345	2430	2430	2430	2430	0
27	20241203	193700	709358345	2430	2430	2430	2430	0
28	20241203	193600	709358345	2430	2430	2430	2430	0
29	20241203	193500	709358345	2430	2430	2430	2430	0
30	20241203	193400	709358345	2430	2430	2430	2430	0
31	20241203	193300	709358345	2430	2430	2430	2430	0
32	20241203	193200	709358345	2430	2430	2430	2430	8589
33	20241203	193100	709358345	2430	2430	2430	2430	0
34	20241203	193000	709358345	2430	2430	2430	2430	0
35	20241203	192900	709358345	2430	2430	2430	2430	0
36	20241203	192800	709358345	2430	2430	2430	2430	0
37	20241203	192700	709358345	2430	2430	2430	2430	0
38	20241203	192600	709358345	2430	2430	2430	2430	0
39	20241203	192500	709358345	2430	2430	2430	2430	0
40	20241203	192400	709358345	2430	2430	2430	2430	0
41	20241203	192300	709358345	2430	2430	2430	2430	0
42	20241203	192200	709358345	2430	2430	2430	2430	0
43	20241203	192100	709358345	2430	2430	2430	2430	0
44	20241203	192000	709358345	2430	2430	2430	2430	0
45	20241203	191900	709358345	2430	2430	2430	2430	0
46	20241203	191800	709358345	2430	2430	2430	2430	0
47	20241203	191700	709358345	2430	2430	2430	2430	0
48	20241203	191600	709358345	2430	2430	2430	2430	0
49	20241203	191500	709358345	2430	2430	2430	2430	0
50	20241203	191400	709358345	2430	2430	2430	2430	0
51	20241203	191300	709358345	2430	2430	2430	2430	0
52	20241203	191200	709358345	2430	2430	2430	2430	0
53	20241203	191100	709358345	2430	2430	2430	2430	0
54	20241203	191000	709358345	2430	2430	2430	2430	0
55	20241203	190900	709358345	2430	2430	2430	2430	0
56	20241203	190800	709358345	2430	2430	2430	2430	0
57	20241203	190700	709358345	2430	2430	2430	2430	0
58	20241203	190600	709358345	2430	2430	2430	2430	0
59	20241203	190500	709358345	2430	2430	2430	2430	0
60	20241203	190400	709358345	2430	2430	2430	2430	0
61	20241203	190300	709358345	2430	2430	2430	2430	0
62	20241203	190200	709358345	2430	2430	2430	2430	8589
63	20241203	190100	709358345	2430	2430	2430	2430	0
64	20241203	190000	709358345	2430	2430	2430	2430	0
65	20241203	185900	709358345	2430	2430	2430	2430	0
66	20241203	185800	709358345	2430	2430	2430	2430	0
67	20241203	185700	709358345	2430	2430	2430	2430	0
68	20241203	185600	709358345	2430	2430	2430	2430	0
69	20241203	185500	709358345	2430	2430	2430	2430	0
70	20241203	185400	709358345	2430	2430	2430	2430	0
71	20241203	185300	709358345	2430	2430	2430	2430	0
72	20241203	185200	709358345	2430	2430	2430	2430	0
73	20241203	185100	709358345	2430	2430	2430	2430	0
74	20241203	185000	709358345	2430	2430	2430	2430	0
75	20241203	184900	709358345	2430	2430	2430	2430	0
76	20241203	184800	709358345	2430	2430	2430	2430	0
77	20241203	184700	709358345	2430	2430	2430	2430	0
78	20241203	184600	709358345	2430	2430	2430	2430	0
79	20241203	184500	709358345	2430	2430	2430	2430	0
80	20241203	184400	709358345	2430	2430	2430	2430	0
81	20241203	184300	709358345	2430	2430	2430	2430	0
82	20241203	184200	709358345	2430	2430	2430	2430	0
83	20241203	184100	709358345	2430	2430	2430	2430	0
84	20241203	184000	709358345	2430	2430	2430	2430	0
85	20241203	183900	709358345	2430	2430	2430	2430	0
86	20241203	183800	709358345	2430	2430	2430	2430	0
87	20241203	183700	709358345	2430	2430	2430	2430	0
88	20241203	183600	709358345	2430	2430	2430	2430	0
89	20241203	183500	709358345	2430	2430	2430	2430	0
90	20241203	183400	709358345	2430	2430	2430	2430	0
91	20241203	183300	709358345	2430	2430	2430	2430	0
92	20241203	183200	709358345	2430	2430	2430	2430	8589
93	20241203	183100	709358345	2430	2430	2430	2430	0
94	20241203	183000	709358345	2430	2430	2430	2430	0
95	20241203	182900	709358345	2430	2430	2430	2430	0
96	20241203	182800	709358345	2430	2430	2430	2430	0
97	20241203	182700	709358345	2430	2430	2430	2430	0
98	20241203	182600	709358345	2430	2430	2430	2430	0
99	20241203	182500	709358345	2430	2430	2430	2430	0
100	20241203	182400	709358345	2430	2430	2430	2430	0
101	20241203	182300	709358345	2430	2430	2430	2430	0
102	20241203	182200	709358345	2430	2430	2430	2430	0
103	20241203	182100	709358345	2430	2430	2430	2430	0
104	20241203	182000	709358345	2430	2430	2430	2430	0
105	20241203	181900	709358345	2430	2430	2430	2430	0
106	20241203	181800	709358345	2430	2430	2430	2430	0
107	20241203	181700	709358345	2430	2430	2430	2430	0
108	20241203	181600	709358345	2430	2430	2430	2430	0
109	20241203	181500	709358345	2430	2430	2430	2430	0
110	20241203	181400	709358345	2430	2430	2430	2430	0
111	20241203	181300	709358345	2430	2430	2430	2430	0
112	20241203	181200	709358345	2430	2430	2430	2430	0
113	20241203	181100	709358345	2430	2430	2430	2430	0
114	20241203	181000	709358345	2430	2430	2430	2430	0
115	20241203	180900	709358345	2430	2430	2430	2430	0
116	20241203	180800	709358345	2430	2430	2430	2430	0
117	20241203	180700	709358345	2430	2430	2430	2430	0
118	20241203	180600	709358345	2430	2430	2430	2430	0
119	20241203	180500	709358345	2430	2430	2430	2430	0
120	20241203	180400	709358345	2430	2430	2430	2430	0
121	20241203	180300	709358345	2430	2430	2430	2430	0
122	20241203	180200	709358345	2430	2430	2430	2430	8589
123	20241203	180100	709358345	2430	2430	2430	2430	0
124	20241203	180000	709358345	2430	2430	2430	2430	0
125	20241203	175900	709358345	2430	2430	2430	2430	0
126	20241203	175800	709358345	2430	2430	2430	2430	0
127	20241203	175700	709358345	2430	2430	2430	2430	0
128	20241203	175600	709358345	2430	2430	2430	2430	0
129	20241203	175500	709358345	2430	2430	2430	2430	0
130	20241203	175400	709358345	2430	2430	2430	2430	0
131	20241203	175300	709358345	2430	2430	2430	2430	0
132	20241203	175200	709358345	2430	2430	2430	2430	0
133	20241203	175100	709358345	2430	2430	2430	2430	0
134	20241203	175000	709358345	2430	2430	2430	2430	0
135	20241203	174900	709358345	2430	2430	2430	2430	0
136	20241203	174800	709358345	2430	2430	2430	2430	0
137	20241203	174700	709358345	2430	2430	2430	2430	0
138	20241203	174600	709358345	2430	2430	2430	2430	0
139	20241203	174500	709358345	2430	2430	2430	2430	0
140	20241203	174400	709358345	2430	2430	2430	2430	0
141	20241203	174300	709358345	2430	2430	2430	2430	0
142	20241203	174200	709358345	2430	2430	2430	2430	0
143	20241203	174100	709358345	2430	2430	2430	2430	0
144	20241203	174000	709358345	2430	2430	2430	2430	0
145	20241203	173900	709358345	2430	2430	2430	2430	0
146	20241203	173800	709358345	2430	2430	2430	2430	0
147	20241203	173700	709358345	2430	2430	2430	2430	0
148	20241203	173600	709358345	2430	2430	2430	2430	0
149	20241203	173500	709358345	2430	2430	2430	2430	0
150	20241203	173400	709358345	2430	2430	2430	2430	0
151	20241203	173300	709358345	2430	2430	2430	2430	0
152	20241203	173200	709358345	2430	2430	2430	2430	8589
153	20241203	173100	709358345	2430	2430	2430	2430	0
154	20241203	173000	709358345	2430	2430	2430	2430	0
155	20241203	172900	709358345	2430	2430	2430	2430	0
156	20241203	172800	709358345	2430	2430	2430	2430	0
157	20241203	172700	709358345	2430	2430	2430	2430	0
158	20241203	172600	709358345	2430	2430	2430	2430	0
159	20241203	172500	709358345	2430	2430	2430	2430	0
160	20241203	172400	709358345	2430	2430	2430	2430	0
161	20241203	172300	709358345	2430	2430	2430	2430	0
162	20241203	172200	709358345	2430	2430	2430	2430	0
163	20241203	172100	709358345	2430	2430	2430	2430	0
164	20241203	172000	709358345	2430	2430	2430	2430	0
165	20241203	171900	709358345	2430	2430	2430	2430	0
166	20241203	171800	709358345	2430	2430	2430	2430	0
167	20241203	171700	709358345	2430	2430	2430	2430	0
168	20241203	171600	709358345	2430	2430	2430	2430	0
169	20241203	171500	709358345	2430	2430	2430	2430	0
170	20241203	171400	709358345	2430	2430	2430	2430	0
171	20241203	171300	709358345	2430	2430	2430	2430	0
172	20241203	171200	709358345	2430	2430	2430	2430	0
173	20241203	171100	709358345	2430	2430	2430	2430	0
174	20241203	171000	709358345	2430	2430	2430	2430	0
175	20241203	170900	709358345	2430	2430	2430	2430	0
176	20241203	170800	709358345	2430	2430	2430	2430	0
177	20241203	170700	709358345	2430	2430	2430	2430	0
178	20241203	170600	709358345	2430	2430	2430	2430	0
179	20241203	170500	709358345	2430	2430	2430	2430	0
180	20241203	170400	709358345	2430	2430	2430	2430	0
181	20241203	170300	709358345	2430	2430	2430	2430	0
182	20241203	170200	709358345	2430	2430	2430	2430	8589
183	20241203	170100	709358345	2430	2430	2430	2430	0
184	20241203	170000	709358345	2430	2430	2430	2430	0
185	20241203	165900	709358345	2430	2430	2430	2430	0
186	20241203	165800	709358345	2430	2430	2430	2430	0
187	20241203	165700	709358345	2430	2430	2430	2430	0
188	20241203	165600	709358345	2430	2430	2430	2430	0
189	20241203	165500	709358345	2430	2430	2430	2430	0
190	20241203	165400	709358345	2430	2430	2430	2430	0
191	20241203	165300	709358345	2430	2430	2430	2430	0
192	20241203	165200	709358345	2430	2430	2430	2430	0
193	20241203	165100	709358345	2430	2430	2430	2430	0
194	20241203	165000	709358345	2430	2430	2430	2430	0
195	20241203	164900	709358345	2430	2430	2430	2430	0
196	20241203	164800	709358345	2430	2430	2430	2430	0
197	20241203	164700	709358345	2430	2430	2430	2430	0
198	20241203	164600	709358345	2430	2430	2430	2430	0
199	20241203	164500	709358345	2430	2430	2430	2430	0
200	20241203	164400	709358345	2430	2430	2430	2430	0
201	20241203	164300	709358345	2430	2430	2430	2430	0
202	20241203	164200	709358345	2430	2430	2430	2430	0
203	20241203	164100	709358345	2430	2430	2430	2430	0
204	20241203	164000	709358345	2430	2430	2430	2430	0
205	20241203	163900	709358345	2430	2430	2430	2430	0
206	20241203	163800	709358345	2430	2430	2430	2430	0
207	20241203	163700	709358345	2430	2430	2430	2430	0
208	20241203	163600	709358345	2430	2430	2430	2430	0
209	20241203	163500	709358345	2430	2430	2430	2430	0
210	20241203	163400	709358345	2430	2430	2430	2430	0
211	20241203	163300	709358345	2430	2430	2430	2430	0
212	20241203	163200	709358345	2430	2430	2430	2430	8589
213	20241203	163100	709358345	2430	2430	2430	2430	0
214	20241203	163000	709358345	2430	2430	2430	2430	0
215	20241203	162900	709358345	2430	2430	2430	2430	0
216	20241203	162800	709358345	2430	2430	2430	2430	0
217	20241203	162700	709358345	2430	2430	2430	2430	0
218	20241203	162600	709358345	2430	2430	2430	2430	0
219	20241203	162500	709358345	2430	2430	2430	2430	0
220	20241203	162400	709358345	2430	2430	2430	2430	0
221	20241203	162300	709358345	2430	2430	2430	2430	0
222	20241203	162200	709358345	2430	2430	2430	2430	0
223	20241203	162100	709358345	2430	2430	2430	2430	0
224	20241203	162000	709358345	2430	2430	2430	2430	0
225	20241203	161900	709358345	2430	2430	2430	2430	0
226	20241203	161800	709358345	2430	2430	2430	2430	0
227	20241203	161700	709358345	2430	2430	2430	2430	0
228	20241203	161600	709358345	2430	2430	2430	2430	0
229	20241203	161500	709358345	2430	2430	2430	2430	0
230	20241203	161400	709358345	2430	2430	2430	2430	0
231	20241203	161300	709358345	2430	2430	2430	2430	0
232	20241203	161200	709358345	2430	2430	2430	2430	0
233	20241203	161100	709358345	2430	2430	2430	2430	0
234	20241203	161000	709358345	2430	2430	2430	2430	0
235	20241203	160900	709358345	2430	2430	2430	2430	0
236	20241203	160800	709358345	2430	2430	2430	2430	0
237	20241203	160700	709358345	2430	2430	2430	2430	0
238	20241203	160600	709358345	2430	2430	2430	2430	0
239	20241203	160500	709358345	2430	2430	2430	2430	0
240	20241203	160400	709358345	2430	2430	2430	2430	0
241	20241203	160300	709358345	2430	2430	2430	2430	0
242	20241203	160200	709358345	2430	2430	2430	2430	8589
243	20241203	160100	709358345	2430	2430	2430	2430	0
244	20241203	160000	709358345	2430	2430	2430	2430	0
245	20241203	155900	709358345	2430	2430	2430	2430	0
246	20241203	155800	709358345	2430	2430	2430	2430	0
247	20241203	155700	709358345	2430	2430	2430	2430	0
248	20241203	155600	709358345	2430	2430	2430	2430	0
249	20241203	155500	709358345	2430	2430	2430	2430	0
250	20241203	155400	709358345	2430	2430	2430	2430	0
251	20241203	155300	709358345	2430	2430	2430	2430	0
252	20241203	155200	709358345	2430	2430	2430	2430	0
253	20241203	155100	709358345	2430	2430	2430	2430	0
254	20241203	155000	709358345	2430	2430	2430	2430	0
255	20241203	154900	709358345	2430	2430	2430	2430	0
256	20241203	154800	709358345	2430	2430	2430	2430	0
257	20241203	154700	709358345	2430	2430	2430	2430	0
258	20241203	154600	709358345	2430	2430	2430	2430	0
259	20241203	154500	709358345	2430	2430	2430	2430	0
260	20241203	154400	709358345	2430	2430	2430	2430	0
261	20241203	154300	709358345	2430	2430	2430	2430	0
262	20241203	154200	709358345	2430	2430	2430	2430	0
263	20241203	154100	709358345	2430	2430	2430	2430	0
264	20241203	154000	709358345	2430	2430	2430	2430	0
265	20241203	153900	709358345	2430	2430	2430	2430	0
266	20241203	153800	709358345	2430	2430	2430	2430	0
267	20241203	153700	709358345	2430	2430	2430	2430	0
268	20241203	153600	709358345	2430	2430	2430	2430	0
269	20241203	153500	709358345	2430	2430	2430	2430	0
270	20241203	153400	709358345	2430	2430	2430	2430	0
271	20241203	153300	709358345	2430	2430	2430	2430	0
272	20241203	153200	709358345	2430	2430	2430	2430	8589
273	20241203	153100	709358345	2430	2430	2430	2430	0
274	20241203	153000	709358345	2430	2430	2430	2430	8589
275	20241203	152900	688487075	2440	2440	2440	2440	0
276	20241203	152800	688487075	2440	2440	2440	2440	0
277	20241203	152700	688487075	2440	2440	2440	2440	0
278	20241203	152600	688487075	2440	2440	2440	2440	0
279	20241203	152500	688487075	2440	2440	2440	2440	0
280	20241203	152400	688487075	2440	2440	2440	2440	0
281	20241203	152300	688487075	2440	2440	2440	2440	0
282	20241203	152200	688487075	2440	2440	2440	2440	0
283	20241203	152100	688487075	2440	2440	2440	2440	0
284	20241203	152000	688487075	2440	2440	2440	2440	0
285	20241203	151900	688487075	2440	2435	2440	2435	272
286	20241203	151800	687823695	2435	2435	2435	2435	6
287	20241203	151700	687809085	2440	2440	2440	2435	511
288	20241203	151600	686562300	2435	2435	2435	2435	2477
289	20241203	151500	680530805	2440	2445	2445	2440	1540
290	20241203	151400	676771470	2445	2440	2445	2440	1445
291	20241203	151300	673243875	2440	2445	2445	2440	201
292	20241203	151200	672752730	2440	2440	2440	2440	0
293	20241203	151100	672752730	2440	2440	2445	2440	799
294	20241203	151000	670801010	2440	2440	2440	2440	36
295	20241203	150900	670713170	2440	2440	2440	2440	0
296	20241203	150800	670713170	2440	2440	2440	2440	1
297	20241203	150700	670710730	2435	2440	2440	2425	8329
298	20241203	150600	650454940	2460	2460	2460	2460	0
299	20241203	150500	650454940	2460	2460	2460	2460	1
300	20241203	150400	650452480	2455	2455	2455	2455	1002
301	20241203	150300	647992570	2455	2455	2455	2455	0
302	20241203	150200	647992570	2455	2455	2455	2455	0
303	20241203	150100	647992570	2455	2455	2455	2455	1
304	20241203	150000	647990115	2445	2445	2445	2445	0
305	20241203	145900	647990115	2445	2440	2445	2440	1052
306	20241203	145800	645418780	2440	2450	2450	2435	8918
307	20241203	145700	623647875	2450	2455	2455	2450	105
308	20241203	145600	623390110	2450	2450	2450	2450	1000
309	20241203	145500	620940110	2450	2455	2455	2450	1204
310	20241203	145400	617984995	2460	2460	2460	2460	0
311	20241203	145300	617984995	2460	2460	2460	2460	703
312	20241203	145200	616255615	2465	2465	2465	2465	67
313	20241203	145100	616090460	2475	2475	2475	2475	0
314	20241203	145000	616090460	2475	2475	2475	2475	0
315	20241203	144900	616090460	2475	2475	2475	2475	50
316	20241203	144800	615966710	2475	2455	2475	2455	105
317	20241203	144700	615706935	2460	2460	2460	2460	0
318	20241203	144600	615706935	2460	2460	2460	2460	376
319	20241203	144500	614781975	2465	2465	2465	2465	0
320	20241203	144400	614781975	2465	2465	2465	2465	0
321	20241203	144300	614781975	2465	2470	2470	2465	289
322	20241203	144200	614069540	2470	2475	2475	2470	1035
323	20241203	144100	611507920	2480	2480	2480	2480	15
324	20241203	144000	611470720	2480	2485	2485	2480	444
325	20241203	143900	610368380	2485	2485	2485	2485	402
326	20241203	143800	609369410	2485	2485	2485	2485	0
327	20241203	143700	609369410	2485	2485	2485	2485	2
328	20241203	143600	609364440	2475	2475	2475	2475	689
329	20241203	143500	607659165	2485	2470	2485	2470	3915
330	20241203	143400	597965840	2460	2460	2460	2460	0
331	20241203	143300	597965840	2460	2460	2460	2460	0
332	20241203	143200	597965840	2460	2460	2460	2460	600
333	20241203	143100	596489840	2460	2465	2465	2460	399
334	20241203	143000	595506310	2460	2460	2460	2460	399
335	20241203	142900	594524770	2460	2460	2460	2460	18
336	20241203	142800	594480490	2460	2460	2460	2460	0
337	20241203	142700	594480490	2460	2460	2460	2460	500
338	20241203	142600	593250490	2460	2460	2460	2460	190
339	20241203	142500	592783090	2465	2465	2465	2465	0
340	20241203	142400	592783090	2465	2465	2465	2465	596
341	20241203	142300	591313950	2470	2470	2470	2470	30
342	20241203	142200	591239850	2470	2470	2470	2470	342
343	20241203	142100	590395110	2475	2475	2475	2475	135
344	20241203	142000	590060985	2475	2470	2475	2470	454
345	20241203	141900	588939335	2475	2470	2475	2470	765
346	20241203	141800	587049450	2470	2470	2470	2470	42
347	20241203	141700	586945710	2470	2470	2470	2470	192
348	20241203	141600	586471470	2470	2470	2470	2470	154
349	20241203	141500	586091090	2470	2470	2470	2470	22
350	20241203	141400	586036750	2475	2475	2475	2475	0
351	20241203	141300	586036750	2475	2475	2475	2475	0
352	20241203	141200	586036750	2475	2475	2475	2475	0
353	20241203	141100	586036750	2475	2475	2475	2475	5
354	20241203	141000	586024375	2475	2475	2475	2475	0
355	20241203	140900	586024375	2475	2470	2475	2470	299
356	20241203	140800	585285820	2465	2465	2465	2465	20
357	20241203	140700	585236520	2470	2470	2470	2470	59
358	20241203	140600	585090790	2470	2470	2470	2470	0
359	20241203	140500	585090790	2470	2470	2470	2470	300
360	20241203	140400	584349790	2475	2475	2475	2475	0
361	20241203	140300	584349790	2475	2475	2475	2475	0
362	20241203	140200	584349790	2475	2475	2475	2475	0
363	20241203	140100	584349790	2475	2475	2475	2475	0
364	20241203	140000	584349790	2475	2475	2475	2475	0
365	20241203	135900	584349790	2475	2475	2475	2475	456
366	20241203	135800	583221190	2475	2475	2475	2475	246
367	20241203	135700	582612340	2475	2475	2475	2475	34
368	20241203	135600	582528190	2465	2465	2465	2465	1144
369	20241203	135500	579708230	2460	2460	2460	2460	0
370	20241203	135400	579708230	2460	2470	2470	2460	277
371	20241203	135300	579026800	2470	2470	2470	2470	12
372	20241203	135200	578997160	2475	2470	2475	2470	580
373	20241203	135100	577563430	2475	2475	2475	2475	618
374	20241203	135000	576033880	2470	2470	2470	2470	1745
375	20241203	134900	571723730	2470	2470	2470	2470	0
376	20241203	134800	571723730	2470	2470	2470	2470	49
377	20241203	134700	571602700	2465	2465	2465	2465	3
378	20241203	134600	571595305	2450	2450	2450	2450	298
379	20241203	134500	570865205	2465	2465	2465	2465	0
380	20241203	134400	570865205	2465	2465	2465	2465	150
381	20241203	134300	570495455	2465	2440	2465	2440	1212
382	20241203	134200	567524765	2450	2450	2450	2450	100
383	20241203	134100	567279765	2445	2450	2450	2440	5614
384	20241203	134000	553542210	2455	2455	2455	2455	0
385	20241203	133900	553542210	2455	2455	2455	2455	0
386	20241203	133800	553542210	2455	2455	2455	2455	3159
387	20241203	133700	545786865	2455	2455	2455	2455	0
388	20241203	133600	545786865	2455	2455	2455	2455	0
389	20241203	133500	545786865	2455	2455	2455	2455	200
390	20241203	133400	545295865	2455	2455	2455	2455	0
391	20241203	133300	545295865	2455	2455	2455	2455	0
392	20241203	133200	545295865	2455	2455	2455	2455	0
393	20241203	133100	545295865	2455	2460	2460	2455	45
394	20241203	133000	545185290	2455	2455	2455	2455	0
395	20241203	132900	545185290	2455	2455	2455	2455	851
396	20241203	132800	543096085	2455	2455	2455	2455	0
397	20241203	132700	543096085	2455	2455	2455	2455	0
398	20241203	132600	543096085	2455	2455	2455	2455	0
399	20241203	132500	543096085	2455	2455	2455	2455	303
400	20241203	132400	542352220	2455	2460	2460	2455	109
401	20241203	132300	542084515	2465	2465	2465	2465	81
402	20241203	132200	541884850	2465	2465	2465	2465	27
403	20241203	132100	541818295	2470	2470	2470	2470	0
404	20241203	132000	541818295	2470	2465	2470	2465	518
405	20241203	131900	540540275	2465	2455	2465	2455	31
406	20241203	131800	540464160	2465	2465	2465	2465	100
407	20241203	131700	540217660	2465	2455	2465	2455	2479
408	20241203	131600	534128530	2445	2450	2450	2445	10
409	20241203	131500	534104040	2450	2450	2450	2450	11
410	20241203	131400	534077090	2450	2450	2450	2450	0
411	20241203	131300	534077090	2450	2450	2450	2450	0
412	20241203	131200	534077090	2450	2450	2450	2450	44
413	20241203	131100	533969290	2455	2455	2455	2455	0
414	20241203	131000	533969290	2455	2455	2455	2455	0
415	20241203	130900	533969290	2455	2455	2455	2455	0
416	20241203	130800	533969290	2455	2455	2455	2455	1
417	20241203	130700	533966835	2445	2445	2445	2445	1
418	20241203	130600	533964390	2445	2445	2445	2445	0
419	20241203	130500	533964390	2445	2445	2445	2445	3
420	20241203	130400	533957055	2445	2445	2445	2445	0
421	20241203	130300	533957055	2445	2445	2445	2445	45
422	20241203	130200	533847030	2445	2445	2445	2445	0
423	20241203	130100	533847030	2445	2445	2445	2445	0
424	20241203	130000	533847030	2445	2445	2445	2445	1
425	20241203	125900	533844585	2450	2450	2450	2450	0
426	20241203	125800	533844585	2450	2450	2450	2450	0
427	20241203	125700	533844585	2450	2450	2450	2450	0
428	20241203	125600	533844585	2450	2450	2450	2450	0
429	20241203	125500	533844585	2450	2450	2450	2450	113
430	20241203	125400	533567735	2450	2450	2450	2450	0
431	20241203	125300	533567735	2450	2450	2450	2450	0
432	20241203	125200	533567735	2450	2450	2450	2450	4
433	20241203	125100	533557935	2440	2445	2445	2440	336
434	20241203	125000	532737045	2445	2445	2445	2445	0
435	20241203	124900	532737045	2445	2445	2445	2445	40
436	20241203	124800	532639245	2450	2450	2450	2450	0
437	20241203	124700	532639245	2450	2450	2450	2450	0
438	20241203	124600	532639245	2450	2450	2450	2450	0
439	20241203	124500	532639245	2450	2450	2450	2450	0
440	20241203	124400	532639245	2450	2455	2455	2445	4815
441	20241203	124300	520855045	2455	2455	2455	2455	0
442	20241203	124200	520855045	2455	2455	2455	2455	0
443	20241203	124100	520855045	2455	2455	2455	2455	0
444	20241203	124000	520855045	2455	2455	2455	2455	0
445	20241203	123900	520855045	2455	2455	2455	2455	12
446	20241203	123800	520825585	2455	2460	2465	2455	125
447	20241203	123700	520518020	2460	2460	2460	2460	0
448	20241203	123600	520518020	2460	2460	2460	2460	20
449	20241203	123500	520468820	2455	2455	2455	2455	1
450	20241203	123400	520466365	2460	2460	2460	2460	7
451	20241203	123300	520449145	2455	2455	2455	2455	3
452	20241203	123200	520441780	2455	2455	2455	2455	0
453	20241203	123100	520441780	2455	2455	2455	2455	30
454	20241203	123000	520368130	2455	2455	2455	2455	0
455	20241203	122900	520368130	2455	2455	2455	2455	0
456	20241203	122800	520368130	2455	2455	2455	2455	23
457	20241203	122700	520311665	2455	2455	2455	2455	50
458	20241203	122600	520188915	2455	2455	2455	2455	0
459	20241203	122500	520188915	2455	2455	2455	2455	0
460	20241203	122400	520188915	2455	2455	2455	2455	0
461	20241203	122300	520188915	2455	2455	2455	2455	0
462	20241203	122200	520188915	2455	2455	2455	2455	0
463	20241203	122100	520188915	2455	2455	2455	2455	0
464	20241203	122000	520188915	2455	2455	2455	2455	0
465	20241203	121900	520188915	2455	2450	2455	2450	443
466	20241203	121800	519102510	2455	2455	2455	2455	0
467	20241203	121700	519102510	2455	2455	2455	2455	32
468	20241203	121600	519023950	2455	2455	2455	2455	103
469	20241203	121500	518771085	2455	2455	2455	2455	0
470	20241203	121400	518771085	2455	2455	2455	2455	0
471	20241203	121300	518771085	2455	2455	2455	2455	1
472	20241203	121200	518768630	2450	2450	2450	2450	6
473	20241203	121100	518753930	2460	2460	2460	2460	0
474	20241203	121000	518753930	2460	2455	2460	2455	657
475	20241203	120900	517140990	2460	2465	2465	2455	5040
476	20241203	120800	504736625	2465	2465	2465	2465	15
477	20241203	120700	504699650	2465	2465	2465	2465	100
478	20241203	120600	504453150	2465	2465	2465	2465	0
479	20241203	120500	504453150	2465	2465	2465	2465	0
480	20241203	120400	504453150	2465	2465	2465	2465	0
481	20241203	120300	504453150	2465	2465	2465	2465	0
482	20241203	120200	504453150	2465	2480	2480	2465	679
483	20241203	120100	502773875	2485	2485	2485	2485	0
484	20241203	120000	502773875	2485	2485	2485	2485	268
485	20241203	115900	502107895	2485	2485	2485	2485	0
486	20241203	115800	502107895	2485	2485	2485	2485	100
487	20241203	115700	501859395	2490	2490	2490	2490	8
488	20241203	115600	501839475	2485	2485	2485	2485	77
489	20241203	115500	501648130	2480	2485	2485	2480	1300
490	20241203	115400	498421345	2485	2485	2485	2485	54
491	20241203	115300	498287155	2490	2490	2490	2490	197
492	20241203	115200	497796625	2495	2500	2500	2495	644
493	20241203	115100	496188245	2500	2500	2500	2500	281
494	20241203	115000	495485745	2495	2495	2495	2495	137
495	20241203	114900	495143930	2495	2495	2495	2495	250
496	20241203	114800	494520180	2495	2490	2500	2490	1815
497	20241203	114700	489991650	2490	2485	2490	2485	154
498	20241203	114600	489608940	2485	2475	2485	2475	6848
499	20241203	114500	472598260	2460	2455	2460	2455	384
500	20241203	114400	471655120	2450	2450	2450	2450	0
501	20241203	114300	471655120	2450	2450	2450	2450	500
502	20241203	114200	470430120	2450	2450	2450	2450	0
503	20241203	114100	470430120	2450	2460	2460	2450	101
504	20241203	114000	470181670	2455	2455	2455	2455	0
505	20241203	113900	470181670	2455	2455	2455	2450	1004
506	20241203	113800	467718035	2455	2455	2455	2455	0
507	20241203	113700	467718035	2455	2455	2455	2455	100
508	20241203	113600	467472535	2460	2460	2460	2460	0
509	20241203	113500	467472535	2460	2460	2460	2460	13
510	20241203	113400	467440555	2460	2460	2460	2460	0
511	20241203	113300	467440555	2460	2460	2460	2460	90
512	20241203	113200	467219155	2460	2460	2460	2460	0
513	20241203	113100	467219155	2460	2460	2460	2460	0
514	20241203	113000	467219155	2460	2460	2460	2460	0
515	20241203	112900	467219155	2460	2460	2460	2460	363
516	20241203	112800	466326175	2470	2470	2470	2470	1
517	20241203	112700	466323705	2460	2460	2460	2460	0
518	20241203	112600	466323705	2460	2460	2460	2460	2000
519	20241203	112500	461403705	2460	2460	2460	2460	0
520	20241203	112400	461403705	2460	2460	2460	2460	0
521	20241203	112300	461403705	2460	2460	2460	2460	0
522	20241203	112200	461403705	2460	2460	2460	2455	3773
523	20241203	112100	452124845	2460	2460	2460	2460	1
524	20241203	112000	452122385	2460	2470	2470	2460	5096
525	20241203	111900	439568075	2470	2470	2470	2470	0
526	20241203	111800	439568075	2470	2470	2470	2470	2000
527	20241203	111700	434628075	2475	2475	2475	2475	0
528	20241203	111600	434628075	2475	2470	2475	2470	261
529	20241203	111500	433983400	2475	2475	2475	2475	1459
530	20241203	111400	430372375	2475	2475	2475	2475	32
531	20241203	111300	430293175	2470	2470	2470	2470	0
532	20241203	111200	430293175	2470	2470	2470	2470	1
533	20241203	111100	430290705	2470	2470	2470	2470	24
534	20241203	111000	430231425	2470	2470	2470	2470	503
535	20241203	110900	428989015	2470	2470	2470	2470	0
536	20241203	110800	428989015	2470	2470	2470	2470	150
537	20241203	110700	428618515	2470	2470	2470	2470	1035
538	20241203	110600	426062065	2470	2470	2470	2470	73
539	20241203	110500	425881755	2470	2470	2470	2470	0
540	20241203	110400	425881755	2470	2470	2470	2470	3
541	20241203	110300	425874345	2470	2470	2470	2470	0
542	20241203	110200	425874345	2470	2470	2470	2470	85
543	20241203	110100	425664395	2480	2480	2480	2480	0
544	20241203	110000	425664395	2480	2480	2480	2480	0
545	20241203	105900	425664395	2480	2480	2480	2480	1
546	20241203	105800	425661915	2480	2470	2480	2470	11
547	20241203	105700	425634735	2470	2470	2470	2470	60
548	20241203	105600	425486535	2470	2475	2475	2470	200
549	20241203	105500	424992070	2475	2475	2475	2475	98
550	20241203	105400	424749520	2475	2475	2475	2475	10
551	20241203	105300	424724770	2480	2480	2480	2480	0
552	20241203	105200	424724770	2480	2480	2480	2480	0
553	20241203	105100	424724770	2480	2480	2480	2480	204
554	20241203	105000	424218850	2480	2480	2480	2480	358
555	20241203	104900	423331010	2485	2485	2485	2485	3
556	20241203	104800	423323555	2490	2480	2490	2480	4
557	20241203	104700	423313625	2490	2490	2490	2490	0
558	20241203	104600	423313625	2490	2490	2490	2490	0
559	20241203	104500	423313625	2490	2490	2490	2490	2
560	20241203	104400	423308645	2490	2485	2490	2485	741
561	20241203	104300	421466890	2495	2485	2495	2485	362
562	20241203	104200	420566890	2485	2485	2485	2485	0
563	20241203	104100	420566890	2485	2485	2485	2485	0
564	20241203	104000	420566890	2485	2485	2485	2480	1280
565	20241203	103900	417391090	2495	2495	2495	2495	0
566	20241203	103800	417391090	2495	2485	2495	2485	26
567	20241203	103700	417326455	2490	2485	2490	2485	5
568	20241203	103600	417314010	2485	2485	2485	2485	192
569	20241203	103500	416836890	2495	2495	2495	2495	0
570	20241203	103400	416836890	2495	2495	2495	2495	1
571	20241203	103300	416834395	2495	2495	2495	2495	0
572	20241203	103200	416834395	2495	2495	2495	2495	2
573	20241203	103100	416829405	2495	2495	2495	2495	10
574	20241203	103000	416804455	2495	2495	2495	2495	10
575	20241203	102900	416779505	2485	2485	2485	2485	0
576	20241203	102800	416779505	2485	2495	2495	2485	855
577	20241203	102700	414649420	2495	2495	2495	2495	0
578	20241203	102600	414649420	2495	2495	2495	2495	11
579	20241203	102500	414621975	2500	2500	2500	2500	0
580	20241203	102400	414621975	2500	2500	2500	2500	0
581	20241203	102300	414621975	2500	2500	2500	2500	2
582	20241203	102200	414616975	2500	2495	2500	2495	1114
583	20241203	102100	411835195	2495	2485	2495	2485	1064
584	20241203	102000	409190890	2495	2495	2495	2495	0
585	20241203	101900	409190890	2495	2495	2495	2485	95
586	20241203	101800	408953915	2495	2495	2495	2495	122
587	20241203	101700	408649525	2495	2480	2495	2480	611
588	20241203	101600	407131935	2480	2480	2480	2480	126
589	20241203	101500	406819455	2480	2480	2480	2480	2042
590	20241203	101400	401755295	2490	2495	2495	2490	225
591	20241203	101300	401195030	2500	2490	2500	2490	404
592	20241203	101200	400185045	2500	2490	2500	2490	410
593	20241203	101100	399161565	2495	2495	2495	2495	341
594	20241203	101000	398310770	2500	2485	2500	2485	102
595	20241203	100900	398057270	2485	2495	2500	2485	126
596	20241203	100800	397742820	2495	2490	2495	2490	813
597	20241203	100700	395714710	2485	2485	2485	2485	62
598	20241203	100600	395560640	2485	2485	2485	2470	483
599	20241203	100500	394360535	2480	2485	2485	2475	1004
600	20241203	100400	391874110	2480	2480	2480	2480	502
601	20241203	100300	390629150	2475	2465	2480	2465	1662
602	20241203	100200	386523045	2460	2470	2470	2460	526
603	20241203	100100	385228880	2470	2470	2470	2470	45
604	20241203	100000	385117730	2475	2475	2475	2475	0
605	20241203	095900	385117730	2475	2475	2475	2475	0
606	20241203	095800	385117730	2475	2475	2475	2475	0
607	20241203	095700	385117730	2475	2465	2475	2455	1036
608	20241203	095600	382570275	2455	2465	2465	2455	38
609	20241203	095500	382476785	2460	2455	2460	2455	220
610	20241203	095400	381935590	2460	2460	2460	2460	1871
611	20241203	095300	377332930	2460	2460	2460	2460	0
612	20241203	095200	377332930	2460	2475	2475	2460	31
613	20241203	095100	377256220	2475	2470	2475	2455	920
614	20241203	095000	374991980	2470	2470	2470	2470	1
615	20241203	094900	374989510	2470	2470	2470	2470	0
616	20241203	094800	374989510	2470	2470	2470	2470	49
617	20241203	094700	374868480	2470	2470	2470	2470	393
618	20241203	094600	373897770	2470	2460	2470	2460	550
619	20241203	094500	372539755	2470	2460	2470	2460	127
620	20241203	094400	372227285	2460	2470	2470	2460	308
621	20241203	094300	371469555	2470	2470	2470	2470	0
622	20241203	094200	371469555	2470	2470	2470	2455	1440
623	20241203	094100	367931125	2465	2470	2470	2465	173
624	20241203	094000	367504675	2460	2455	2460	2455	42
625	20241203	093900	367401465	2455	2465	2470	2455	603
626	20241203	093800	365915900	2465	2465	2465	2465	100
627	20241203	093700	365669400	2465	2460	2465	2460	1082
628	20241203	093600	363004765	2460	2460	2460	2460	1
629	20241203	093500	363002305	2445	2455	2455	2445	1752
630	20241203	093400	358717315	2455	2455	2455	2445	3361
631	20241203	093300	350481725	2465	2460	2465	2460	501
632	20241203	093200	349247965	2460	2460	2460	2460	1031
633	20241203	093100	346711705	2470	2465	2470	2460	1380
634	20241203	093000	343313910	2470	2485	2485	2470	1842
635	20241203	092900	338756095	2485	2490	2490	2485	789
636	20241203	092800	336794490	2500	2490	2500	2490	525
637	20241203	092700	335486240	2490	2495	2505	2490	454
638	20241203	092600	334354510	2510	2500	2515	2495	4046
639	20241203	092500	324213115	2515	2505	2515	2495	1771
640	20241203	092400	319769350	2505	2500	2505	2495	870
641	20241203	092300	317593915	2510	2490	2510	2485	5123
642	20241203	092200	304790205	2490	2495	2495	2485	1135
643	20241203	092100	301964250	2495	2495	2500	2490	5518
644	20241203	092000	288205770	2495	2505	2505	2490	6240
645	20241203	091900	272611335	2505	2515	2515	2500	6783
646	20241203	091800	255621430	2505	2520	2540	2505	11926
647	20241203	091700	225569160	2525	2480	2525	2470	16099
648	20241203	091600	185412515	2475	2450	2490	2450	17189
649	20241203	091500	143023125	2450	2440	2450	2435	862
650	20241203	091400	140919345	2440	2440	2440	2440	100
651	20241203	091300	140675345	2435	2440	2440	2435	2164
652	20241203	091200	135405815	2440	2425	2440	2425	1147
653	20241203	091100	132624100	2425	2430	2430	2425	1412
654	20241203	091000	129197760	2430	2435	2435	2430	83
655	20241203	090900	128995665	2435	2425	2435	2425	2264
656	20241203	090800	123494965	2425	2430	2430	2425	192
657	20241203	090700	123028535	2440	2440	2450	2430	7001
658	20241203	090600	105971905	2440	2445	2450	2430	3675
659	20241203	090500	97005650	2430	2440	2445	2425	2337
660	20241203	090400	91309100	2425	2415	2445	2415	1680
661	20241203	090300	87211315	2415	2420	2450	2405	5637
662	20241203	090200	73536780	2420	2430	2430	2395	5370
663	20241203	090100	60558430	2430	2440	2445	2425	3974
664	20241203	090000	50892820	2445	2460	2460	2410	20759